股票概览
1.69
-1.17%
-0.02
1.7
开盘价
1.74
最高价
1.69
最低价
128,320
成交量
数据更新至: 2024-06-28
技术指标
1.71
MA5 (5日均线)
1.76
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 1.7 | 1.74 | 1.69 | 1.69 | -1.17% | 128,320 | 21,996,816 |
| 2024-06-27 | 1.74 | 1.77 | 1.71 | 1.71 | -2.29% | 147,432 | 25,649,435 |
| 2024-06-26 | 1.69 | 1.76 | 1.68 | 1.75 | +3.55% | 193,985 | 33,283,503 |
| 2024-06-25 | 1.7 | 1.73 | 1.68 | 1.69 | -0.59% | 210,082 | 35,799,627 |
| 2024-06-24 | 1.75 | 1.75 | 1.68 | 1.7 | -3.95% | 221,218 | 37,848,799 |
| 2024-06-21 | 1.77 | 1.8 | 1.75 | 1.77 | 0% | 120,047 | 21,370,582 |
| 2024-06-20 | 1.84 | 1.84 | 1.77 | 1.77 | -3.8% | 172,363 | 30,919,791 |
| 2024-06-19 | 1.85 | 1.86 | 1.83 | 1.84 | -0.54% | 76,696 | 14,142,696 |
| 2024-06-18 | 1.84 | 1.86 | 1.82 | 1.85 | +0.54% | 113,539 | 20,909,496 |
| 2024-06-17 | 1.88 | 1.88 | 1.83 | 1.84 | -2.65% | 131,910 | 24,386,089 |
| 2024-06-14 | 1.86 | 1.9 | 1.85 | 1.89 | +1.61% | 125,312 | 23,564,050 |
| 2024-06-13 | 1.91 | 1.91 | 1.85 | 1.86 | -2.11% | 156,582 | 29,355,712 |
| 2024-06-12 | 1.9 | 1.92 | 1.89 | 1.9 | -0.52% | 93,044 | 17,672,253 |
| 2024-06-11 | 1.93 | 1.94 | 1.88 | 1.91 | -2.05% | 123,816 | 23,577,031 |
| 2024-06-07 | 1.91 | 1.95 | 1.9 | 1.95 | +2.09% | 169,586 | 32,613,936 |
| 2024-06-06 | 1.99 | 2 | 1.88 | 1.91 | -3.54% | 300,536 | 57,763,539 |
| 2024-06-05 | 2.03 | 2.04 | 1.98 | 1.98 | -2.94% | 134,995 | 26,972,563 |
| 2024-06-04 | 2.03 | 2.04 | 2 | 2.04 | +0.49% | 106,627 | 21,582,182 |
| 2024-06-03 | 2.09 | 2.09 | 2 | 2.03 | -2.87% | 190,008 | 38,595,186 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：